Skip to main content

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 64.29 64.41 63.91 64.39 10,193,833 +0.22(+0.34%)
Mar 29, 2012 63.11 64.28 63.02 64.18 9,646,546 +0.58(+0.91%)
Mar 28, 2012 64.01 64.24 63.19 63.60 11,348,869 -0.69(-1.07%)
Mar 27, 2012 64.79 64.87 64.27 64.29 7,205,391 -0.48(-0.74%)
Mar 26, 2012 64.40 64.85 64.16 64.77 8,843,210 +0.89(+1.39%)
Mar 23, 2012 63.47 64.21 62.97 63.88 10,993,839 +0.61(+0.96%)
Mar 22, 2012 64.18 64.26 63.08 63.28 13,789,102 -1.54(-2.37%)
Mar 21, 2012 65.44 65.48 64.48 64.81 12,570,158 -0.70(-1.07%)
Mar 20, 2012 66.03 66.03 65.43 65.52 10,253,262 -0.97(-1.46%)
Mar 19, 2012 66.38 66.70 66.25 66.49 9,481,853 +0.25(+0.38%)
Mar 16, 2012 66.33 66.57 66.13 66.24 18,469,066 +0.15(+0.23%)
Mar 15, 2012 66.37 66.63 65.75 66.09 14,816,939 -0.40(-0.60%)
Mar 14, 2012 66.70 67.44 66.39 66.48 14,683,846 -0.30(-0.45%)
Mar 13, 2012 66.20 66.85 65.73 66.78 12,205,769 +0.71(+1.08%)
Mar 12, 2012 65.86 66.07 65.56 66.07 8,865,237 +0.26(+0.39%)
Mar 09, 2012 66.00 66.31 65.69 65.81 9,497,413 -0.28(-0.42%)
Mar 08, 2012 65.95 66.41 65.80 66.09 9,166,098 +0.34(+0.52%)
Mar 07, 2012 65.47 66.04 64.98 65.74 11,434,324 +0.37(+0.56%)
Mar 06, 2012 64.95 65.49 64.87 65.38 12,454,887 -0.28(-0.43%)
Mar 05, 2012 65.55 65.74 64.95 65.66 9,892,283 -0.17(-0.26%)
Mar 02, 2012 65.77 65.99 65.47 65.83 8,953,187 -0.09(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.